Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diamondback Energy
(NQ:
FANG
)
201.50
+3.87 (+1.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
135.16
137.53
134.05
136.15
1,751,975
+0.73(+0.54%)
Jan 30, 2023
138.54
138.83
135.30
135.42
2,600,665
-5.24(-3.72%)
Jan 27, 2023
139.76
142.36
139.35
140.66
1,752,252
+1.00(+0.71%)
Jan 26, 2023
139.11
139.75
136.55
139.66
2,585,459
+2.62(+1.91%)
Jan 25, 2023
137.39
137.40
133.52
137.04
1,765,978
-0.15(-0.11%)
Jan 24, 2023
139.72
140.23
136.51
137.19
1,300,884
-1.97(-1.41%)
Jan 23, 2023
138.83
139.96
138.19
139.16
1,574,465
+1.68(+1.22%)
Jan 20, 2023
136.64
137.79
135.28
137.48
1,647,235
+1.04(+0.76%)
Jan 19, 2023
133.45
136.88
132.09
136.44
1,940,578
+2.17(+1.62%)
Jan 18, 2023
136.44
139.43
134.09
134.26
2,342,457
-1.63(-1.20%)
Jan 17, 2023
136.19
137.23
135.45
135.90
2,021,587
+0.57(+0.42%)
Jan 13, 2023
135.61
136.03
134.05
135.33
1,638,423
-0.08(-0.06%)
Jan 12, 2023
132.82
136.72
132.82
135.41
2,101,801
+2.88(+2.17%)
Jan 11, 2023
134.36
134.70
130.67
132.53
2,360,302
+0.27(+0.20%)
Jan 10, 2023
132.79
133.35
130.23
132.26
1,884,866
+0.43(+0.32%)
Jan 09, 2023
131.23
133.57
130.70
131.83
2,632,649
+3.12(+2.42%)
Jan 06, 2023
127.18
129.87
126.44
128.71
2,654,922
+3.82(+3.06%)
Jan 05, 2023
122.13
126.01
121.37
124.89
2,582,635
+3.19(+2.62%)
Jan 04, 2023
120.30
124.10
119.34
121.70
1,848,377
-0.71(-0.58%)
Jan 03, 2023
125.76
127.02
120.76
122.41
2,582,709
-5.03(-3.95%)
Dec 30, 2022
126.31
127.89
125.79
127.44
1,595,894
+0.47(+0.37%)
Dec 29, 2022
123.89
127.82
123.47
126.98
1,509,425
+1.69(+1.35%)
Dec 28, 2022
127.96
128.09
124.77
125.29
1,845,813
-2.90(-2.26%)
Dec 27, 2022
128.25
128.76
127.11
128.19
1,674,464
+0.51(+0.40%)
Dec 23, 2022
125.88
127.74
124.86
127.68
1,888,631
+3.87(+3.12%)
Dec 22, 2022
128.02
128.13
120.82
123.81
2,538,486
-3.84(-3.01%)
Dec 21, 2022
128.44
128.69
126.25
127.65
2,571,413
+1.92(+1.53%)
Dec 20, 2022
124.11
126.89
123.69
125.73
1,788,198
+1.27(+1.02%)
Dec 19, 2022
125.48
127.03
123.55
124.46
2,016,796
-0.69(-0.55%)
Dec 16, 2022
125.19
127.41
123.75
125.15
13,656,206
-2.85(-2.23%)
Dec 15, 2022
125.79
128.66
125.14
128.00
3,218,203
+0.50(+0.39%)
Dec 14, 2022
128.12
130.39
126.61
127.50
4,435,613
+0.48(+0.38%)
Dec 13, 2022
126.89
129.15
125.70
127.02
5,160,138
+1.97(+1.57%)
Dec 12, 2022
121.78
125.31
120.85
125.05
4,258,028
+4.30(+3.56%)
Dec 09, 2022
123.55
125.94
120.65
120.75
3,082,484
-3.06(-2.47%)
Dec 08, 2022
130.75
131.62
123.43
123.81
3,891,722
-3.43(-2.69%)
Dec 07, 2022
129.32
131.11
127.16
127.24
1,926,322
-1.54(-1.19%)
Dec 06, 2022
130.78
133.80
128.13
128.78
2,156,400
-3.53(-2.67%)
Dec 05, 2022
138.10
139.67
130.97
132.31
2,679,229
-3.22(-2.38%)
Dec 02, 2022
134.56
136.41
132.96
135.53
2,579,043
+0.71(+0.53%)
Dec 01, 2022
139.02
139.59
134.45
134.82
2,330,034
-3.09(-2.24%)
Nov 30, 2022
138.77
139.26
134.68
137.92
3,000,772
+1.19(+0.87%)
Nov 29, 2022
136.56
138.14
135.27
136.72
2,252,199
+2.81(+2.09%)
Nov 28, 2022
133.82
136.18
133.01
133.92
3,724,312
-5.21(-3.74%)
Nov 25, 2022
140.97
141.52
138.91
139.13
1,058,862
-0.62(-0.45%)
Nov 23, 2022
138.60
140.30
136.87
139.75
2,479,050
-1.35(-0.96%)
Nov 22, 2022
142.00
143.29
139.57
141.10
3,070,985
+1.35(+0.97%)
Nov 21, 2022
141.54
141.79
132.44
139.75
4,809,184
-5.81(-3.99%)
Nov 18, 2022
145.80
146.15
141.76
145.56
4,095,510
-5.18(-3.44%)
Nov 17, 2022
145.76
150.86
144.90
150.74
2,186,534
+2.61(+1.76%)
Nov 16, 2022
152.15
152.94
147.80
148.13
3,690,182
-5.40(-3.51%)
Nov 15, 2022
150.91
155.29
149.43
153.52
3,605,350
+3.18(+2.12%)
Nov 14, 2022
150.08
153.12
149.83
150.34
2,028,915
-0.72(-0.47%)
Nov 11, 2022
150.74
153.02
149.94
151.06
2,928,000
+3.74(+2.54%)
Nov 10, 2022
146.67
147.49
144.19
147.32
2,303,566
+2.51(+1.73%)
Nov 09, 2022
148.44
149.40
144.03
144.81
3,061,958
-5.51(-3.67%)
Nov 08, 2022
149.69
152.92
147.98
150.32
2,886,774
+0.05(+0.04%)
Nov 07, 2022
149.54
152.27
148.52
150.27
3,723,630
+1.95(+1.31%)
Nov 04, 2022
149.35
149.63
144.89
148.32
3,155,231
+2.61(+1.79%)
Nov 03, 2022
141.72
147.75
141.18
145.71
2,422,233
+3.40(+2.39%)
Nov 02, 2022
144.95
141.20
142.31
2,165,183
-3.49(-2.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.